시장 데이터를 불러오는 중
전체 종목
Corgi U.S. Consumer Staples 2x Daily ETF 과거 주가
Corgi U.S. Consumer Staples 2x Daily ETF · XLPX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corgi U.S. Consumer Staples 2x Daily ETF · XLPX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,150 | ₩34,150 | ₩34,150 | ₩34,150 | 0.00% | 100 |
| 2026.10.08 | ₩33,669 | ₩34,203 | ₩33,669 | ₩34,203 | +1.59% | 1.8천 |
| 2026.10.07 | ₩33,068 | ₩33,068 | ₩32,855 | ₩32,855 | -0.65% | 300 |
| 2026.10.06 | ₩33,001 | ₩33,055 | ₩32,815 | ₩32,908 | -0.28% | 1.6천 |
| 2026.10.05 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 100 |
| 2026.10.02 | ₩31,947 | ₩31,947 | ₩31,947 | ₩31,947 | 0.00% | 200 |
| 2026.10.01 | ₩31,800 | ₩31,800 | ₩31,800 | ₩31,800 | 0.00% | 100 |
| 2026.09.30 | ₩32,134 | ₩32,134 | ₩32,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,120 |
| -0.04% |
| 100 |
| 2026.09.29 | ₩32,774 | ₩33,001 | ₩32,774 | ₩33,001 | +0.69% | 200 |
|---|
| 2026.09.28 | ₩33,335 | ₩33,429 | ₩33,335 | ₩33,429 | +0.28% | 600 |
|---|
| 2026.09.25 | ₩33,175 | ₩33,268 | ₩33,175 | ₩33,268 | +0.28% | 300 |
|---|
| 2026.09.24 | ₩33,041 | ₩33,041 | ₩33,041 | ₩33,041 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,522 | ₩33,576 | ₩33,522 | ₩33,576 | +0.16% | 200 |
|---|
| 2026.09.22 | ₩33,829 | ₩33,829 | ₩33,829 | ₩33,829 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,095 | ₩33,175 | ₩33,095 | ₩33,175 | +0.24% | 200 |
|---|
| 2026.09.18 | ₩33,616 | ₩33,616 | ₩33,535 | ₩33,535 | -0.24% | 300 |
|---|
| 2026.09.17 | ₩34,056 | ₩34,056 | ₩34,056 | ₩34,056 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,243 | ₩34,243 | ₩34,243 | ₩34,243 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,590 | ₩34,590 | ₩34,590 | ₩34,590 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩35,044 | ₩35,044 | ₩35,044 | ₩35,044 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,618 | ₩35,618 | ₩35,618 | ₩35,618 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,912 | ₩35,912 | ₩35,912 | ₩35,912 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,032 | ₩36,032 | ₩35,618 | ₩35,618 | -1.15% | 800 |
|---|
| 2026.08.31 | ₩35,471 | ₩35,485 | ₩35,471 | ₩35,485 | +0.04% | 200 |
|---|
| 2026.08.28 | ₩35,832 | ₩35,832 | ₩35,832 | ₩35,832 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,792 | ₩35,792 | ₩35,631 | ₩35,631 | -0.45% | 200 |
|---|
| 2026.08.26 | ₩36,873 | ₩36,873 | ₩36,673 | ₩36,673 | -0.54% | 100 |
|---|
| 2026.08.25 | ₩37,247 | ₩37,247 | ₩36,846 | ₩36,846 | -1.08% | 400 |
|---|
| 2026.08.24 | ₩37,367 | ₩37,540 | ₩37,314 | ₩37,540 | +0.46% | 300 |
|---|
| 2026.08.21 | ₩36,286 | ₩36,339 | ₩36,286 | ₩36,339 | +0.15% | 200 |
|---|
| 2026.08.20 | ₩35,925 | ₩35,925 | ₩35,925 | ₩35,925 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩37,167 | ₩37,314 | ₩36,846 | ₩36,846 | -0.86% | 500 |
|---|
| 2026.08.18 | ₩36,339 | ₩36,339 | ₩36,139 | ₩36,139 | -0.55% | 100 |
|---|
| 2026.08.17 | ₩35,378 | ₩35,378 | ₩35,378 | ₩35,378 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,526 | ₩36,526 | ₩36,526 | ₩36,526 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,513 | ₩36,513 | ₩36,513 | ₩36,513 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩35,792 | ₩35,792 | ₩35,738 | ₩35,738 | -0.15% | 100 |
|---|
| 2026.08.11 | ₩35,565 | ₩35,565 | ₩35,565 | ₩35,565 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩35,658 | ₩35,658 | ₩35,578 | ₩35,578 | -0.22% | 200 |
|---|
| 2026.08.07 | ₩35,952 | ₩35,952 | ₩35,805 | ₩35,805 | -0.41% | 200 |
|---|
| 2026.08.06 | ₩35,792 | ₩35,792 | ₩35,752 | ₩35,752 | -0.11% | 100 |
|---|
| 2026.08.05 | ₩36,072 | ₩36,072 | ₩36,072 | ₩36,072 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩35,845 | ₩35,979 | ₩35,845 | ₩35,979 | +0.37% | 200 |
|---|
| 2026.08.03 | ₩35,698 | ₩35,698 | ₩35,698 | ₩35,698 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,898 | ₩35,898 | ₩35,872 | ₩35,872 | -0.07% | 100 |
|---|
| 2026.07.30 | ₩36,192 | ₩36,192 | ₩36,192 | ₩36,192 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,247 | ₩37,848 | ₩37,247 | ₩37,848 | +1.61% | 2.4천 |
|---|
| 2026.07.28 | ₩38,488 | ₩38,649 | ₩37,527 | ₩37,621 | -2.25% | 7.6천 |
|---|
| 2026.07.27 | ₩35,725 | ₩36,205 | ₩35,725 | ₩36,205 | +1.35% | 4.3천 |
|---|
| 2026.07.24 | ₩35,111 | ₩35,111 | ₩35,111 | ₩35,111 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,670 | ₩34,670 | ₩34,377 | ₩34,377 | -0.85% | 300 |
|---|
| 2026.07.22 | ₩35,511 | ₩35,511 | ₩35,324 | ₩35,445 | -0.19% | 4.8천 |
|---|
| 2026.07.21 | ₩35,124 | ₩35,137 | ₩35,124 | ₩35,137 | +0.04% | 200 |
|---|
| 2026.07.20 | ₩35,818 | ₩35,818 | ₩35,818 | ₩35,818 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,074 | ₩38,074 | ₩36,125 | ₩36,125 | -5.12% | 1.8천 |
|---|
| 2026.07.16 | ₩36,633 | ₩36,633 | ₩36,633 | ₩36,633 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,644 | ₩34,644 | ₩34,644 | ₩34,644 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,391 | ₩35,391 | ₩34,764 | ₩34,764 | -1.77% | 1천 |
|---|
| 2026.07.13 | ₩36,152 | ₩36,205 | ₩35,738 | ₩35,738 | -1.14% | 800 |
|---|
| 2026.07.10 | ₩35,284 | ₩35,284 | ₩35,284 | ₩35,284 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,563 | ₩34,563 | ₩34,563 | ₩34,563 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,658 | ₩35,658 | ₩35,658 | ₩35,658 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩36,032 | ₩36,032 | ₩36,032 | ₩36,032 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,391 | ₩35,391 | ₩35,391 | ₩35,391 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,897 | ₩36,192 | ₩34,897 | ₩36,192 | +3.71% | 400 |
|---|
| 2026.07.01 | ₩34,644 | ₩34,644 | ₩34,644 | ₩34,644 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,817 | ₩34,817 | ₩34,163 | ₩34,617 | -0.58% | 300 |
|---|
| 2026.06.29 | ₩35,845 | ₩35,845 | ₩35,591 | ₩35,591 | -0.71% | 100 |
|---|
| 2026.06.26 | ₩36,165 | ₩36,165 | ₩36,019 | ₩36,045 | -0.33% | 300 |
|---|
| 2026.06.25 | ₩35,725 | ₩35,725 | ₩35,378 | ₩35,378 | -0.97% | 200 |
|---|
| 2026.06.24 | ₩35,765 | ₩35,765 | ₩35,765 | ₩35,765 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,750 | ₩35,258 | ₩34,750 | ₩35,204 | +1.31% | 200 |
|---|
| 2026.06.22 | ₩34,069 | ₩34,069 | ₩33,963 | ₩33,963 | -0.31% | 300 |
|---|
| 2026.06.18 | ₩34,069 | ₩34,390 | ₩34,069 | ₩34,390 | +0.94% | 300 |
|---|
| 2026.06.17 | ₩34,804 | ₩34,911 | ₩34,750 | ₩34,750 | -0.15% | 1.1천 |
|---|
| 2026.06.16 | ₩36,659 | ₩36,713 | ₩36,406 | ₩36,406 | -0.69% | 3.4천 |
|---|
| 2026.06.15 | ₩36,272 | ₩36,286 | ₩36,272 | ₩36,272 | 0.00% | 800 |
|---|
| 2026.06.12 | ₩36,205 | ₩36,633 | ₩36,205 | ₩36,566 | +1.00% | 2.2천 |
|---|
| 2026.06.11 | ₩36,526 | ₩36,579 | ₩36,152 | ₩36,152 | -1.02% | 800 |
|---|
| 2026.06.10 | ₩35,858 | ₩36,326 | ₩35,017 | ₩36,259 | +1.12% | 1.4만 |
|---|
| 2026.06.09 | ₩34,363 | ₩35,311 | ₩34,363 | ₩35,231 | +2.53% | 900 |
|---|
| 2026.06.08 | ₩34,630 | ₩34,630 | ₩34,336 | ₩34,336 | -0.85% | 3.7천 |
|---|
| 2026.06.05 | ₩34,417 | ₩34,911 | ₩34,417 | ₩34,697 | +0.81% | 2.2천 |
|---|
| 2026.06.04 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,989 | ₩34,029 | ₩33,642 | ₩33,642 | -1.02% | 9.6천 |
|---|